RAM Essential Services Property Fund (ASX:REP)
Australia · Delayed Price · Currency is AUD 0.6200
+0.0050 (0.81%)
Oct 17, 2025, 4:11 PM AEST
ASX:REP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 0.62 | 0.62 | 0.61 | 0.62 | 0.62 | 0.81% | 274,802 |
| Oct 16, 2025 | 0.62 | 0.62 | 0.61 | 0.62 | 0.62 | - | 196,365 |
| Oct 15, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | 156,409 |
| Oct 14, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -0.81% | 84,816 |
| Oct 13, 2025 | 0.62 | 0.62 | 0.61 | 0.62 | 0.62 | - | 327,635 |
| Oct 10, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.81% | 45,274 |
| Oct 9, 2025 | 0.62 | 0.63 | 0.62 | 0.62 | 0.62 | 0.82% | 274,211 |
| Oct 8, 2025 | 0.61 | 0.62 | 0.61 | 0.61 | 0.61 | - | 212,293 |
| Oct 7, 2025 | 0.62 | 0.63 | 0.61 | 0.61 | 0.61 | -0.81% | 272,780 |
| Oct 6, 2025 | 0.62 | 0.62 | 0.61 | 0.62 | 0.62 | - | 388,611 |
| Oct 5, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | 125,292 |
| Oct 3, 2025 | 0.62 | 0.62 | 0.61 | 0.62 | 0.62 | - | 622,906 |
| Oct 2, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -0.81% | 176,464 |
| Oct 1, 2025 | 0.62 | 0.62 | 0.61 | 0.62 | 0.62 | 1.64% | 140,396 |
| Sep 30, 2025 | 0.62 | 0.62 | 0.61 | 0.61 | 0.61 | -2.40% | 274,505 |
| Sep 29, 2025 | 0.63 | 0.63 | 0.62 | 0.63 | 0.63 | -0.79% | 329,782 |
| Sep 26, 2025 | 0.62 | 0.63 | 0.62 | 0.63 | 0.62 | 0.80% | 739,321 |
| Sep 25, 2025 | 0.62 | 0.63 | 0.62 | 0.63 | 0.61 | 1.63% | 425,700 |
| Sep 24, 2025 | 0.63 | 0.63 | 0.61 | 0.62 | 0.60 | - | 191,723 |
| Sep 23, 2025 | 0.61 | 0.62 | 0.60 | 0.62 | 0.60 | 1.65% | 542,879 |
| Sep 22, 2025 | 0.62 | 0.62 | 0.61 | 0.61 | 0.59 | -1.63% | 366,536 |
| Sep 19, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.60 | - | 166,550 |
| Sep 18, 2025 | 0.63 | 0.63 | 0.62 | 0.62 | 0.60 | - | 195,875 |
| Sep 17, 2025 | 0.63 | 0.63 | 0.61 | 0.62 | 0.60 | 0.82% | 421,563 |
| Sep 16, 2025 | 0.62 | 0.62 | 0.61 | 0.61 | 0.60 | -2.40% | 135,959 |
| Sep 15, 2025 | 0.63 | 0.63 | 0.62 | 0.63 | 0.61 | 0.81% | 225,486 |
| Sep 12, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.61 | 0.81% | 130,107 |
| Sep 11, 2025 | 0.61 | 0.62 | 0.61 | 0.62 | 0.60 | 1.65% | 265,648 |
| Sep 10, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.59 | - | 158,256 |
| Sep 9, 2025 | 0.62 | 0.63 | 0.61 | 0.61 | 0.59 | -2.42% | 440,780 |
| Sep 8, 2025 | 0.62 | 0.62 | 0.61 | 0.62 | 0.61 | - | 858,691 |
| Sep 7, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.61 | - | 11,292 |
| Sep 5, 2025 | 0.62 | 0.62 | 0.61 | 0.62 | 0.61 | 0.81% | 301,701 |
| Sep 4, 2025 | 0.63 | 0.63 | 0.62 | 0.62 | 0.60 | -1.60% | 921,287 |
| Sep 3, 2025 | 0.63 | 0.64 | 0.62 | 0.63 | 0.61 | - | 262,416 |
| Sep 2, 2025 | 0.63 | 0.63 | 0.62 | 0.63 | 0.61 | - | 336,909 |
| Sep 1, 2025 | 0.62 | 0.63 | 0.61 | 0.63 | 0.61 | 1.63% | 210,283 |
| Aug 31, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.60 | -0.81% | 3 |
| Aug 29, 2025 | 0.62 | 0.62 | 0.61 | 0.62 | 0.61 | 1.64% | 68,753 |
| Aug 28, 2025 | 0.63 | 0.64 | 0.61 | 0.61 | 0.60 | -1.61% | 1,736,348 |
| Aug 27, 2025 | 0.62 | 0.62 | 0.60 | 0.62 | 0.61 | - | 1,283,574 |
| Aug 26, 2025 | 0.62 | 0.62 | 0.61 | 0.62 | 0.61 | 2.48% | 517,755 |
| Aug 25, 2025 | 0.62 | 0.62 | 0.61 | 0.61 | 0.59 | -1.63% | 413,793 |
| Aug 22, 2025 | 0.61 | 0.63 | 0.60 | 0.62 | 0.60 | 2.16% | 1,023,007 |
| Aug 21, 2025 | 0.61 | 0.61 | 0.60 | 0.60 | 0.59 | -1.31% | 370,317 |
| Aug 20, 2025 | 0.62 | 0.62 | 0.60 | 0.61 | 0.60 | -1.61% | 413,097 |
| Aug 19, 2025 | 0.61 | 0.63 | 0.61 | 0.62 | 0.61 | - | 830,703 |
| Aug 18, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.61 | -0.80% | 435,780 |
| Aug 15, 2025 | 0.62 | 0.63 | 0.62 | 0.63 | 0.61 | 0.81% | 70,399 |
| Aug 14, 2025 | 0.63 | 0.63 | 0.62 | 0.62 | 0.61 | -3.13% | 219,046 |